JTC (JTC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JTC

Date Open High Low Close* Volume
02/09/2025 1,168.00p 1,184.00p 1,134.00p 1,152.00p 838281
01/09/2025 1,158.00p 1,174.00p 1,142.00p 1,174.00p 1267926
29/08/2025 984.00p 1,160.00p 960.00p 1,154.00p 4053537
28/08/2025 950.00p 985.00p 950.00p 980.00p 695925
27/08/2025 921.00p 970.00p 921.00p 955.00p 374567
26/08/2025 950.00p 953.00p 936.00p 938.00p 560468
22/08/2025 930.00p 954.00p 929.00p 949.00p 223984
21/08/2025 926.00p 948.00p 926.00p 939.00p 370273
20/08/2025 930.00p 930.00p 914.00p 930.00p 191990
19/08/2025 913.00p 927.00p 913.00p 925.00p 210563
18/08/2025 919.00p 927.00p 909.00p 917.00p 204955
15/08/2025 903.00p 916.00p 903.00p 915.00p 360531
14/08/2025 897.00p 909.00p 887.00p 904.00p 271202
13/08/2025 880.00p 912.00p 880.00p 897.00p 393441
12/08/2025 935.00p 935.00p 905.00p 905.00p 917513
11/08/2025 922.00p 924.00p 906.00p 919.00p 253339
08/08/2025 904.00p 922.00p 904.00p 919.00p 313663
07/08/2025 900.00p 915.00p 897.00p 908.00p 416014
06/08/2025 925.00p 930.00p 908.00p 912.00p 608673
05/08/2025 950.00p 953.50p 913.00p 924.00p 2272013
04/08/2025 900.00p 950.00p 900.00p 949.00p 964703
01/08/2025 917.00p 942.00p 917.00p 935.00p 636992
31/07/2025 860.00p 957.00p 860.00p 939.00p 1429467
30/07/2025 795.00p 826.00p 795.00p 822.00p 2025143
29/07/2025 814.00p 834.00p 798.00p 798.00p 355965
28/07/2025 813.00p 838.50p 813.00p 816.00p 341844
25/07/2025 860.00p 869.00p 816.00p 825.00p 1292642
24/07/2025 857.00p 868.00p 854.00p 868.00p 465202
23/07/2025 839.00p 856.00p 839.00p 851.00p 565374
22/07/2025 852.00p 853.00p 829.00p 836.00p 634092
21/07/2025 852.00p 856.00p 845.00p 854.00p 232999
18/07/2025 837.00p 858.50p 837.00p 851.00p 280733
17/07/2025 846.00p 852.00p 829.00p 835.00p 231282
16/07/2025 831.00p 863.00p 831.00p 842.00p 377311
15/07/2025 853.00p 873.00p 850.00p 861.00p 660399
14/07/2025 840.00p 852.53p 839.00p 847.00p 138875
11/07/2025 846.00p 849.00p 840.00p 843.00p 72176
10/07/2025 848.00p 855.00p 837.00p 849.00p 550527
09/07/2025 845.00p 849.00p 827.00p 843.00p 1330706
08/07/2025 842.00p 854.00p 830.00p 845.00p 703825
07/07/2025 873.00p 873.00p 835.00p 845.00p 638904
04/07/2025 835.00p 842.00p 834.00p 837.00p 132934
03/07/2025 813.00p 852.00p 813.00p 846.00p 539699
02/07/2025 844.00p 850.00p 821.00p 821.00p 607288
01/07/2025 850.00p 855.37p 837.00p 846.00p 232960
30/06/2025 855.00p 864.00p 850.00p 850.00p 278285
27/06/2025 845.00p 859.00p 843.00p 859.00p 307111
26/06/2025 828.00p 848.00p 828.00p 842.00p 86702
25/06/2025 878.00p 878.00p 832.00p 837.00p 645722
24/06/2025 811.00p 862.00p 811.00p 850.00p 770490
23/06/2025 792.00p 821.00p 792.00p 821.00p 513380
20/06/2025 830.00p 830.00p 797.00p 797.00p 699312
19/06/2025 782.00p 803.00p 782.00p 798.00p 1332996
18/06/2025 808.00p 808.30p 796.00p 803.00p 1266516
17/06/2025 800.00p 823.00p 798.00p 806.00p 1581643
16/06/2025 816.00p 833.00p 814.00p 814.00p 386401
13/06/2025 830.00p 854.00p 823.00p 823.00p 265315
12/06/2025 836.00p 853.00p 835.00p 849.00p 313753
11/06/2025 875.00p 875.00p 848.00p 854.00p 203824
10/06/2025 815.00p 859.00p 815.00p 853.00p 227424
09/06/2025 815.00p 852.00p 815.00p 852.00p 606101
06/06/2025 815.00p 850.00p 815.00p 842.00p 305531
05/06/2025 845.00p 847.50p 832.00p 844.00p 533865
04/06/2025 813.00p 850.00p 808.96p 839.00p 747131
03/06/2025 790.00p 821.00p 790.00p 808.00p 683864
02/06/2025 860.00p 860.00p 808.00p 813.00p 1405842
30/05/2025 810.00p 842.00p 810.00p 837.00p 475334
29/05/2025 854.00p 854.00p 832.00p 832.00p 85460
28/05/2025 849.00p 860.00p 838.00p 841.00p 214629
27/05/2025 864.00p 870.00p 843.00p 850.00p 540922
23/05/2025 845.00p 860.00p 826.00p 839.00p 163585
22/05/2025 864.00p 866.00p 845.30p 851.00p 130206
21/05/2025 850.00p 877.00p 850.00p 870.00p 189095
20/05/2025 864.00p 904.00p 864.00p 881.00p 287807
19/05/2025 912.00p 913.00p 885.00p 904.00p 397273
16/05/2025 924.00p 924.00p 910.00p 912.00p 223812
15/05/2025 890.00p 918.00p 890.00p 912.00p 82310
14/05/2025 914.00p 924.00p 903.00p 915.00p 545813
13/05/2025 912.00p 930.00p 900.00p 912.00p 1444779
12/05/2025 890.00p 927.00p 890.00p 918.00p 719352
09/05/2025 893.00p 908.00p 893.00p 901.00p 343141
08/05/2025 874.00p 906.00p 874.00p 893.00p 454612
07/05/2025 860.00p 872.00p 849.00p 870.00p 424843
06/05/2025 870.00p 870.00p 850.00p 858.00p 354079
02/05/2025 845.00p 856.00p 828.00p 853.00p 317203
01/05/2025 835.00p 845.00p 834.00p 839.00p 84251
30/04/2025 850.00p 850.00p 822.00p 834.00p 226532
29/04/2025 817.00p 827.00p 804.05p 826.00p 83236
28/04/2025 821.00p 833.00p 815.00p 820.00p 104176
25/04/2025 823.00p 826.00p 793.00p 822.00p 119297
24/04/2025 825.00p 834.00p 812.00p 820.00p 158396
23/04/2025 818.00p 849.00p 813.00p 833.00p 216544
22/04/2025 844.00p 864.00p 799.00p 807.00p 502293
17/04/2025 854.00p 857.00p 843.00p 843.00p 290117
16/04/2025 876.00p 876.00p 843.00p 856.00p 306290
15/04/2025 848.00p 885.00p 848.00p 881.00p 601757
14/04/2025 845.00p 861.00p 837.00p 853.00p 273319
11/04/2025 840.00p 847.00p 813.00p 833.00p 679477
10/04/2025 815.00p 839.00p 810.00p 830.00p 347478
09/04/2025 802.00p 802.00p 751.00p 769.00p 496343
08/04/2025 800.00p 838.00p 765.50p 808.00p 410807
07/04/2025 812.00p 850.00p 790.00p 806.00p 888688
04/04/2025 907.00p 913.00p 840.00p 848.00p 521502
03/04/2025 893.00p 912.00p 886.00p 897.00p 219111
02/04/2025 912.00p 915.00p 899.00p 915.00p 962385
01/04/2025 911.00p 927.00p 905.00p 917.00p 308069
31/03/2025 928.00p 937.00p 903.00p 909.00p 248565
28/03/2025 900.00p 943.00p 900.00p 938.00p 81650
27/03/2025 932.00p 966.00p 931.00p 937.00p 92260
26/03/2025 996.00p 996.00p 917.00p 953.00p 252256
25/03/2025 933.00p 964.00p 933.00p 958.00p 302227
24/03/2025 910.00p 948.00p 910.00p 934.00p 109550
21/03/2025 949.00p 952.00p 935.00p 935.00p 492860
20/03/2025 987.00p 987.00p 941.00p 949.00p 682230
19/03/2025 910.00p 954.00p 910.00p 949.00p 193385
18/03/2025 999.00p 999.00p 948.00p 950.00p 162204
17/03/2025 952.00p 989.00p 945.00p 954.00p 409396
14/03/2025 910.00p 978.00p 910.00p 971.00p 157679
13/03/2025 1,000.00p 1,000.00p 943.00p 943.00p 326425
12/03/2025 935.00p 958.00p 935.00p 958.00p 173013
11/03/2025 952.00p 959.00p 934.00p 934.00p 146527
10/03/2025 968.00p 974.00p 949.00p 952.00p 154977
07/03/2025 961.00p 987.00p 937.00p 970.00p 173124
06/03/2025 990.00p 990.00p 957.00p 964.00p 648137
05/03/2025 950.00p 986.40p 950.00p 985.00p 1031111
04/03/2025 981.00p 981.00p 935.00p 958.00p 969136
03/03/2025 974.00p 975.00p 954.00p 971.00p 679105
28/02/2025 939.00p 958.03p 936.00p 958.00p 677753
27/02/2025 922.00p 975.00p 922.00p 944.00p 868277
26/02/2025 964.00p 979.00p 963.91p 970.00p 721690
25/02/2025 990.00p 990.00p 956.00p 966.00p 446611
24/02/2025 990.00p 990.00p 950.00p 960.00p 644209
21/02/2025 957.00p 980.00p 957.00p 975.00p 195327
20/02/2025 923.00p 980.00p 923.00p 966.00p 1225429
19/02/2025 946.00p 983.00p 946.00p 969.00p 801798
18/02/2025 988.00p 988.00p 939.00p 953.00p 145667
17/02/2025 936.00p 984.00p 936.00p 942.00p 998552
14/02/2025 936.00p 987.00p 932.00p 936.00p 232666
13/02/2025 935.00p 976.00p 935.00p 940.00p 259211
12/02/2025 960.00p 1,000.00p 942.00p 942.00p 161642
11/02/2025 930.00p 966.00p 930.00p 956.00p 408292
10/02/2025 968.00p 968.00p 939.00p 951.00p 216132
07/02/2025 975.00p 980.00p 948.00p 948.00p 552895
06/02/2025 980.00p 996.00p 971.00p 973.00p 206362
05/02/2025 940.00p 980.00p 940.00p 968.00p 419355
04/02/2025 1,000.00p 1,000.00p 944.00p 969.00p 253343
03/02/2025 961.00p 974.00p 946.00p 960.00p 635896
31/01/2025 975.00p 992.00p 963.00p 992.00p 146554
30/01/2025 975.00p 978.00p 943.97p 977.00p 131657
29/01/2025 956.00p 973.00p 945.00p 961.00p 622302
28/01/2025 959.00p 990.00p 954.00p 954.00p 687898
27/01/2025 961.00p 961.00p 945.00p 953.00p 132185
24/01/2025 960.00p 978.00p 960.00p 962.00p 76233
23/01/2025 975.00p 990.00p 972.00p 974.00p 187848
22/01/2025 995.00p 999.00p 980.00p 986.00p 821406
21/01/2025 980.00p 983.00p 974.00p 983.00p 875783
20/01/2025 1,000.00p 1,000.00p 974.00p 974.00p 993099
17/01/2025 960.00p 999.00p 960.00p 987.00p 447388
16/01/2025 980.00p 996.00p 968.70p 991.00p 164229
15/01/2025 964.00p 979.00p 955.00p 977.00p 412911
14/01/2025 969.00p 969.00p 946.00p 949.00p 405204
13/01/2025 920.00p 952.00p 920.00p 947.00p 397255
10/01/2025 970.00p 970.00p 930.00p 934.00p 405027
09/01/2025 940.00p 953.00p 930.00p 947.00p 277991
08/01/2025 970.00p 1,002.00p 915.46p 940.00p 245640
07/01/2025 978.00p 980.00p 950.00p 950.00p 290398
06/01/2025 984.00p 988.00p 968.00p 981.00p 498776
03/01/2025 982.00p 982.00p 938.00p 972.00p 124128
02/01/2025 954.00p 1,002.00p 954.00p 980.00p 148296
31/12/2024 954.00p 984.00p 954.00p 984.00p 18246
30/12/2024 954.00p 981.00p 954.00p 960.00p 85265
27/12/2024 1,040.00p 1,040.00p 973.00p 975.00p 523047
24/12/2024 985.00p 995.00p 982.00p 990.00p 166183
23/12/2024 964.00p 980.00p 960.00p 980.00p 104147
20/12/2024 975.00p 975.00p 957.00p 969.00p 431163
19/12/2024 957.00p 980.00p 956.00p 978.00p 300926
18/12/2024 954.00p 989.47p 954.00p 973.00p 550545
17/12/2024 1,070.00p 1,070.00p 980.00p 980.00p 353390
16/12/2024 1,016.00p 1,028.00p 1,002.00p 1,020.00p 669932
13/12/2024 1,008.00p 1,024.00p 1,008.00p 1,010.00p 382883
12/12/2024 1,014.00p 1,032.00p 1,004.00p 1,008.00p 58650
11/12/2024 1,080.00p 1,080.00p 1,030.00p 1,030.00p 312941
10/12/2024 1,052.00p 1,060.00p 1,050.00p 1,050.00p 192793
09/12/2024 1,058.00p 1,064.00p 1,054.00p 1,058.00p 341244
06/12/2024 1,048.00p 1,062.00p 1,046.00p 1,052.00p 91697
05/12/2024 1,024.00p 1,056.00p 1,024.00p 1,052.00p 293203
04/12/2024 1,044.00p 1,044.00p 1,010.00p 1,036.00p 137480
03/12/2024 1,018.00p 1,030.80p 1,010.00p 1,030.00p 101566
02/12/2024 1,028.00p 1,028.00p 1,006.00p 1,008.00p 386959
29/11/2024 1,004.00p 1,024.00p 1,004.00p 1,014.00p 61123
28/11/2024 1,010.00p 1,024.00p 1,010.00p 1,018.00p 95652
27/11/2024 986.00p 1,018.00p 972.00p 1,008.00p 72772
26/11/2024 995.00p 1,010.00p 995.00p 1,002.00p 270227
25/11/2024 1,050.00p 1,050.00p 1,000.00p 1,012.00p 237788
22/11/2024 1,000.00p 1,008.00p 970.50p 1,008.00p 212534
21/11/2024 950.00p 989.00p 950.00p 988.00p 217479
20/11/2024 999.00p 1,000.00p 956.00p 962.00p 86295
19/11/2024 963.00p 997.00p 963.00p 974.00p 120106
18/11/2024 950.00p 999.00p 950.00p 994.00p 85971
15/11/2024 978.00p 994.00p 974.50p 984.00p 64877

*Close Price adjusted for both dividends and splits